Huntington Ingalls Industries, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	229.81	233.04	228.79	228.80	211.37	220,300
2022-12-19	230.94	233.70	228.64	229.57	212.08	251,100
2022-12-16	226.77	233.22	225.75	231.27	213.65	1,081,400
2022-12-15	232.87	234.11	226.93	228.51	211.11	490,100
2022-12-14	232.39	236.07	230.44	233.38	215.60	283,100
2022-12-13	237.93	237.93	231.05	231.95	214.28	409,700
2022-12-12	233.13	235.50	231.80	235.43	217.50	241,700
2022-12-09	235.45	238.33	233.15	233.36	215.59	189,500
2022-12-08	238.40	238.80	233.97	235.24	217.32	288,100
2022-12-07	235.68	239.03	234.24	234.32	216.47	440,700
2022-12-06	236.33	236.38	233.44	235.71	217.76	432,400
2022-12-05	237.79	238.36	232.68	235.84	217.88	386,400
2022-12-02	229.13	241.72	229.13	240.68	222.35	808,100
2022-12-01	232.99	233.26	228.71	230.90	213.31	343,500
2022-11-30	227.79	232.06	225.06	231.96	214.29	526,800
2022-11-29	229.22	231.65	227.55	228.02	210.65	386,400
2022-11-28	228.35	230.33	227.19	228.91	211.47	504,100
2022-11-25	229.36	230.46	228.49	230.36	212.81	115,100
2022-11-23	228.33	231.00	224.71	227.58	210.25	338,400
2022-11-22	233.91	234.90	229.36	230.41	211.71	430,900
2022-11-21	226.90	234.78	226.48	232.69	213.81	529,200
2022-11-18	224.72	230.11	224.72	227.31	208.87	949,900
2022-11-17	222.85	225.03	221.85	224.02	205.84	630,800
2022-11-16	223.38	225.42	221.72	223.94	205.77	519,100
2022-11-15	222.37	225.33	219.58	223.21	205.10	837,500
2022-11-14	227.30	230.69	221.10	221.12	203.18	738,700
2022-11-11	236.91	238.00	224.94	227.58	209.11	790,300
2022-11-10	243.77	246.06	239.89	244.17	224.36	295,600
2022-11-09	243.91	244.09	237.53	238.79	219.41	287,900
2022-11-08	243.89	246.67	242.54	244.53	224.69	288,900
2022-11-07	243.50	245.41	240.26	244.34	224.51	323,100
2022-11-04	244.66	247.95	239.35	243.95	224.16	361,400
2022-11-03	245.50	247.10	231.58	244.25	224.43	820,400
2022-11-02	255.36	257.16	252.46	253.78	233.19	477,100
2022-11-01	257.58	260.02	256.32	256.84	236.00	292,500
2022-10-31	255.08	257.98	254.49	257.07	236.21	294,700
2022-10-28	255.03	259.82	250.43	257.36	236.48	408,600
2022-10-27	253.28	256.77	253.12	253.65	233.07	337,100
2022-10-26	254.12	256.95	250.78	251.27	230.88	323,400
2022-10-25	250.58	253.88	250.32	252.71	232.21	326,000
2022-10-24	251.98	259.47	251.77	252.08	231.63	777,600
2022-10-21	243.59	251.18	242.05	249.89	229.61	436,900
2022-10-20	242.44	245.41	241.56	243.01	223.29	460,700
2022-10-19	236.94	243.37	236.94	243.14	223.41	416,200
2022-10-18	230.32	239.02	229.83	238.57	219.21	437,500
2022-10-17	225.67	231.54	225.04	228.01	209.51	234,300
2022-10-14	230.78	230.78	220.48	223.17	205.06	321,400
2022-10-13	224.22	231.99	223.27	230.66	211.94	222,300
2022-10-12	232.93	233.43	226.55	226.70	208.31	344,800
2022-10-11	235.14	237.63	233.51	234.70	215.66	339,300
2022-10-10	234.96	239.14	233.82	235.06	215.99	238,200
2022-10-07	231.63	233.06	230.15	232.88	213.98	410,700
2022-10-06	233.12	234.45	231.56	231.82	213.01	221,300
2022-10-05	230.76	234.64	229.75	233.01	214.10	235,100
2022-10-04	228.43	232.26	228.43	232.19	213.35	304,400
2022-10-03	224.25	228.91	223.49	227.08	208.66	294,200
2022-09-30	222.15	225.17	220.59	221.50	203.53	265,000
2022-09-29	224.69	224.69	219.51	223.33	205.21	263,100
2022-09-28	225.67	226.91	221.75	225.35	207.07	366,300
2022-09-27	228.17	229.66	224.01	224.90	206.65	325,500

← NewerPage 17 of 66 · 3,919 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.3800 USD
2026-05-29	1.3800 USD
2026-02-27	1.3800 USD
2025-11-28	1.3800 USD
2025-08-29	1.3500 USD
2025-05-30	1.3500 USD
2025-02-28	1.3500 USD
2024-11-29	1.3500 USD
2024-08-30	1.3000 USD
2024-05-31	1.3000 USD
2024-02-22	1.3000 USD
2023-11-22	1.3000 USD
2023-08-24	1.2400 USD
2023-05-25	1.2400 USD
2023-02-23	1.2400 USD
2022-11-23	1.2400 USD
2022-08-25	1.1800 USD
2022-05-26	1.1800 USD
2022-02-24	1.1800 USD
2021-11-24	1.1800 USD
2021-08-26	1.1400 USD
2021-05-27	1.1400 USD
2021-02-25	1.1400 USD
2020-11-25	1.1400 USD
2020-08-27	1.0300 USD
2020-05-28	1.0300 USD
2020-02-27	1.0300 USD
2019-11-27	1.0300 USD
2019-08-29	0.8600 USD
2019-05-23	0.8600 USD
2019-02-21	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.